Singapore markets closed

Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)

Nasdaq . Currency in USD
Add to watchlist
- (-)
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023------
07 Dec 202315.6516.0115.6015.8915.8951,128
06 Dec 202315.8615.8615.6515.6815.6880,134
05 Dec 202315.3015.9115.2215.7315.7393,014
04 Dec 202315.2215.3115.0715.2415.24129,742
01 Dec 202314.0814.3514.0514.2414.2459,531
30 Nov 202313.8513.8913.7613.8813.8844,240
29 Nov 202313.9413.9613.7613.7813.7864,363
28 Nov 202313.7514.1913.7514.1314.13116,936
27 Nov 202313.6013.6913.5113.5513.5591,871
24 Nov 202314.2214.4514.1814.2014.2039,211
22 Nov 202313.7014.0813.5914.0714.0742,832
21 Nov 202313.6813.8313.3913.6513.65143,952
20 Nov 202313.7214.0513.6713.9213.9286,772
17 Nov 202313.3913.4913.2313.4313.4368,259
16 Nov 202313.7213.7913.2313.3713.3763,336
15 Nov 202313.6614.1113.5514.0114.01124,193
14 Nov 202313.8613.8613.0313.3213.32210,874
13 Nov 202313.9714.1413.8014.0014.0079,787
10 Nov 202314.0614.2214.0014.1314.13118,314
09 Nov 202313.5814.1113.4713.7813.78232,047
08 Nov 202313.1013.1912.9813.1213.1235,999
07 Nov 202312.8313.2512.7713.2113.2157,433
06 Nov 202313.0713.2012.9713.0313.0397,920
03 Nov 202312.4912.7112.4912.6412.6455,283
02 Nov 202312.8812.8812.5312.7412.7462,506
01 Nov 202312.7412.8612.4512.7712.77104,365
31 Oct 202312.5312.7012.4812.6612.6670,526
30 Oct 202312.5912.7612.4512.6012.6074,617
27 Oct 202312.5812.5912.2012.3612.36128,849
26 Oct 202312.6312.6512.4012.5012.50112,458
25 Oct 202312.6812.9212.6112.7912.79191,889
24 Oct 202312.6612.7112.2412.4212.42404,134
23 Oct 202311.2911.5911.2211.5711.57250,578
20 Oct 202310.8810.9910.8410.9110.91129,218
19 Oct 202310.5210.6710.5010.6010.6069,785
18 Oct 202310.4810.4810.3810.4210.4231,668
17 Oct 202310.4510.5710.4010.5310.5347,163
16 Oct 202310.8411.0910.2610.5010.50192,760
13 Oct 20239.939.939.849.899.8946,469
12 Oct 20239.879.889.799.849.8454,395
11 Oct 202310.0210.039.809.899.8978,388
10 Oct 202310.1310.2110.0910.1310.1390,881
09 Oct 202310.1610.2510.0910.2210.22100,398
06 Oct 202310.1510.4010.1510.3810.38161,720
05 Oct 202310.3910.4410.1410.1810.1863,412
04 Oct 202310.2010.3210.1210.2510.2599,191
03 Oct 202310.1910.2210.0810.1010.10149,932
02 Oct 202310.5610.6510.2410.3610.36446,124
29 Sept 202310.0310.049.889.989.98146,580
28 Sept 20239.8510.179.8310.0910.09101,426
27 Sept 20239.939.949.699.749.7478,032
26 Sept 20239.729.779.699.759.75101,943
25 Sept 20239.729.829.709.799.7969,341
22 Sept 20239.899.939.859.859.8540,950
21 Sept 20239.879.939.809.889.88208,009
20 Sept 202310.0610.169.9710.0110.0198,312
20 Sept 20230.073128 Dividend
19 Sept 202310.1810.3210.0910.2010.13168,214
18 Sept 202310.2410.279.9810.059.98178,038
15 Sept 20239.909.949.829.909.8371,235
14 Sept 202310.0110.079.9510.019.94166,769
13 Sept 20239.809.919.779.809.72130,090
12 Sept 20239.799.979.719.779.70618,876
11 Sept 20239.629.659.339.359.28371,312
08 Sept 20239.709.739.659.729.65257,549
07 Sept 20239.609.739.589.709.6386,196
06 Sept 20239.619.769.469.629.55316,385
05 Sept 20239.659.709.599.629.5585,517
01 Sept 20239.749.759.489.599.52531,773
31 Aug 202310.1810.209.729.809.73595,848
30 Aug 202310.2910.2910.1310.1810.11404,010
29 Aug 20239.7510.569.7510.4610.38935,279
28 Aug 20239.789.839.729.749.6764,880
25 Aug 20239.839.869.669.749.67169,567
24 Aug 20239.889.899.699.769.6944,198
23 Aug 20239.6910.059.6910.009.9278,670
22 Aug 20239.769.779.659.679.60114,732
21 Aug 20239.779.839.699.809.73124,561
18 Aug 20239.849.899.619.779.70365,811
17 Aug 202310.7010.7010.3710.4410.37356,284
16 Aug 202310.9410.9910.8710.9310.8595,786
15 Aug 202311.0511.0910.9210.9610.89223,318
14 Aug 202311.0111.1811.0011.0210.9494,061
11 Aug 202311.0711.1311.0011.0510.9784,276
10 Aug 202311.1411.1911.0311.0610.9976,939
09 Aug 202311.2911.3011.0611.0610.99117,104
08 Aug 202311.1111.3411.0611.2911.21125,567
07 Aug 202310.9410.9810.7710.9710.89158,813
04 Aug 202311.0011.0510.8810.9010.83101,580
03 Aug 202310.9711.0910.9711.0310.9584,631
02 Aug 202311.0811.1110.8710.9710.89166,241
01 Aug 202310.8711.0610.7311.0410.96212,773
31 Jul 202311.1111.1210.9710.9910.9162,007
28 Jul 202311.0511.1611.0211.0710.9993,769
27 Jul 202311.1311.1310.9410.9810.90169,231
26 Jul 202311.0311.1211.0211.0911.01103,948
25 Jul 202310.9911.0810.9911.0210.9494,331
24 Jul 202311.0411.0510.8810.9910.91389,333
21 Jul 202311.2911.3711.2511.2811.20224,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...